|
|
Closing price on 7/28/2022
|
|
| Open |
8.55 |
| High |
8.75 |
| Low |
8.42 |
| Volume |
313,100 |
| Split-adjusted Price |
7.88 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.39 / +4.67%
|
8.55
|
8.75
|
8.42
|
8.75
|
8.61
|
7.88
|
313,100
|
|
|
7/27/2022
|
-0.40 / -4.57%
|
8.61
|
8.85
|
8.15
|
8.36
|
8.48
|
7.53
|
266,100
|
|
|
7/26/2022
|
-0.15 / -1.68%
|
9.00
|
9.00
|
8.75
|
8.76
|
8.85
|
7.89
|
172,900
|
|
|
7/25/2022
|
-0.10 / -1.11%
|
8.86
|
9.10
|
8.86
|
8.91
|
8.93
|
8.03
|
185,500
|
|
|
7/22/2022
|
-0.28 / -3.01%
|
9.29
|
9.29
|
9.01
|
9.01
|
9.18
|
8.12
|
518,400
|
|
|
7/21/2022
|
+0.04 / +0.43%
|
9.30
|
9.40
|
9.25
|
9.29
|
9.29
|
8.37
|
510,700
|
|
|
7/20/2022
|
+0.25 / +2.78%
|
9.06
|
9.25
|
9.06
|
9.25
|
9.12
|
8.33
|
541,600
|
|
|
7/19/2022
|
-0.16 / -1.75%
|
9.16
|
9.19
|
8.95
|
9.00
|
9.07
|
8.11
|
518,400
|
|
|
7/18/2022
|
+0.11 / +1.22%
|
9.05
|
9.35
|
9.00
|
9.16
|
9.11
|
8.25
|
518,400
|
|
|
7/15/2022
|
-0.05 / -0.55%
|
9.10
|
9.10
|
8.98
|
9.05
|
9.07
|
8.15
|
508,800
|
|
|
7/14/2022
|
-0.10 / -1.09%
|
9.19
|
9.19
|
8.91
|
9.10
|
9.02
|
8.20
|
517,800
|
|
|
7/13/2022
|
-0.09 / -0.97%
|
9.29
|
9.29
|
9.00
|
9.20
|
9.21
|
8.29
|
522,000
|
|
|
7/12/2022
|
+0.49 / +5.57%
|
8.80
|
9.30
|
8.73
|
9.29
|
8.94
|
8.37
|
525,000
|
|
|
7/11/2022
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.68
|
8.80
|
8.74
|
7.93
|
513,100
|
|
|
7/8/2022
|
+0.17 / +1.95%
|
8.73
|
8.95
|
8.73
|
8.90
|
8.87
|
8.02
|
553,900
|
|
|
7/7/2022
|
+0.13 / +1.51%
|
8.60
|
8.75
|
8.60
|
8.73
|
8.66
|
7.86
|
515,600
|
|
|
7/6/2022
|
-0.60 / -6.52%
|
9.02
|
9.20
|
8.56
|
8.60
|
8.97
|
7.75
|
491,600
|
|
|
7/5/2022
|
-0.10 / -1.08%
|
9.30
|
9.40
|
8.90
|
9.20
|
9.25
|
8.29
|
538,100
|
|
|
7/4/2022
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.15
|
9.30
|
9.30
|
8.38
|
554,200
|
|
|
7/1/2022
|
0.00 / 0.00%
|
9.20
|
9.25
|
8.79
|
9.20
|
9.00
|
8.29
|
510,800
|
|
|
6/30/2022
|
-0.30 / -3.16%
|
9.50
|
9.55
|
9.20
|
9.20
|
9.44
|
8.29
|
511,400
|
|
|
6/29/2022
|
-0.30 / -3.06%
|
9.45
|
9.85
|
9.35
|
9.50
|
9.54
|
8.56
|
515,500
|
|
|
6/28/2022
|
+0.30 / +3.16%
|
9.49
|
9.90
|
9.25
|
9.80
|
9.56
|
8.83
|
611,700
|
|
|
6/27/2022
|
+0.25 / +2.70%
|
9.25
|
9.50
|
9.00
|
9.50
|
9.32
|
8.56
|
572,100
|
|
|
6/24/2022
|
-0.25 / -2.63%
|
9.40
|
9.50
|
9.17
|
9.25
|
9.28
|
8.33
|
462,200
|
|
|
6/23/2022
|
+0.62 / +6.98%
|
8.90
|
9.50
|
8.70
|
9.50
|
9.12
|
8.56
|
656,500
|
|
|
6/22/2022
|
+0.58 / +6.99%
|
8.40
|
8.88
|
8.00
|
8.88
|
8.50
|
8.00
|
615,400
|
|
|
6/21/2022
|
+0.32 / +4.01%
|
7.45
|
8.35
|
7.43
|
8.30
|
7.80
|
7.48
|
506,700
|
|
|
6/20/2022
|
-0.60 / -6.99%
|
8.57
|
8.70
|
7.98
|
7.98
|
8.48
|
7.19
|
495,600
|
|
|
6/17/2022
|
-0.54 / -5.92%
|
8.50
|
9.00
|
8.49
|
8.58
|
8.54
|
7.73
|
388,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|